Singapore markets close in 1 hour 39 minutes
Straits Times Index
3,227.22 +18.04 (+0.56%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,551.17 +434.97 (+2.16%) FTSE 100
7,568.14 +3.22 (+0.04%) BTC-USD
29,010.57 -580.08 (-1.96%) CMC Crypto 200
629.87 -31.27 (-4.73%)
Embraer S.A. (ERJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ220617C00002500 | 2021-11-10 7:49AM EDT | 2.50 | 14.80 | 12.30 | 13.30 | 0.00 | - | - | 47 | 0.00% |
| ERJ220617C00005000 | 2022-02-10 1:45PM EDT | 5.00 | 10.60 | 5.30 | 5.70 | 0.00 | - | 24 | 26 | 134.38% |
| ERJ220617C00007500 | 2022-05-09 10:45AM EDT | 7.50 | 3.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ERJ220617C00010000 | 2022-05-26 2:06PM EDT | 10.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ERJ220617C00012500 | 2022-05-26 2:26PM EDT | 12.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ERJ220617C00015000 | 2022-05-25 10:36AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| ERJ220617C00017500 | 2022-05-19 3:19PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| ERJ220617C00020000 | 2022-05-10 2:12PM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ERJ220617C00022500 | 2022-02-25 1:27PM EDT | 22.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 43 | 487 | 235.16% |
| ERJ220617C00025000 | 2022-01-04 3:45PM EDT | 25.00 | 0.70 | 0.10 | 0.30 | 0.00 | - | 166 | 1,036 | 221.48% |
| ERJ220617C00027500 | 2022-02-04 4:51PM EDT | 27.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 20 | 58 | 225.00% |
| ERJ220617C00030000 | 2021-12-31 4:35PM EDT | 30.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 273 | 223.44% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ220617P00005000 | 2021-12-10 4:35PM EDT | 5.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 173.44% |
| ERJ220617P00007500 | 2022-05-09 1:32PM EDT | 7.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ERJ220617P00010000 | 2022-05-26 10:10AM EDT | 10.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 6.25% |
| ERJ220617P00012500 | 2022-05-26 12:02PM EDT | 12.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ERJ220617P00015000 | 2022-05-25 10:46AM EDT | 15.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ERJ220617P00017500 | 2022-05-10 3:42PM EDT | 17.50 | 7.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ERJ220617P00020000 | 2022-02-01 11:58AM EDT | 20.00 | 4.91 | 6.50 | 6.90 | 0.00 | - | 2 | 190 | 0.00% |
| ERJ220617P00022500 | 2022-05-16 12:02AM EDT | 22.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ERJ220617P00025000 | 2021-10-18 9:48AM EDT | 25.00 | 7.40 | 10.40 | 10.60 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
